Skip to main content
AESI logo

Atlas Energy Solutions Inc.

AESINYSEEnergyOil & Gas Equipment & Services

$9.84Today:- (-)1Y +0.68%

As of Oct 16, 2026 close

Market cap
$1.29B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$7.64$20.13
Volume (live)
-
Avg. volume (3M)
3.65M

Atlas Energy Solutions (AESI) Historical Stock Prices

Analyze Atlas Energy Solutions (AESI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Atlas Energy Solutions (AESI) Interactive Price Chart

Interactive historical price chart showing Atlas Energy Solutions stock price movements and trends across multiple time periods.

Loading chart...

AESI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AESI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202610.3010.429.729.849.844.88M
Oct 15, 202610.9010.9010.0710.3110.316.14M
Oct 14, 202611.6611.8711.0311.0711.073.01M
Oct 13, 202612.0112.2111.6111.8511.852.20M
Oct 12, 202612.3012.4011.8211.9611.961.63M
Oct 9, 202612.3412.4812.1812.2912.291.84M
Oct 8, 202612.4512.5512.0812.1612.163.95M
Oct 7, 202612.5812.9712.3112.4612.462.08M
Oct 6, 202612.6613.1212.5112.7112.713.38M
Oct 5, 202612.1713.0712.1712.7212.724.75M
Oct 2, 202611.5712.1311.5412.0412.042.68M
Oct 1, 202612.3012.3011.6711.6911.692.85M
Sep 30, 202611.7512.3111.2612.0112.014.65M
Sep 29, 202612.3712.4411.6011.6511.654.27M
Sep 28, 202612.7512.8912.1312.3012.304.82M
Sep 25, 202612.3013.3412.2512.4712.4712.15M
Sep 24, 202611.4711.5210.9710.9910.994.26M
Sep 23, 202611.8911.9011.4611.5211.523.62M
Sep 22, 202612.9413.0511.9112.0012.003.94M
Sep 21, 202613.5413.6812.8713.2713.272.41M
Sep 18, 202613.5213.6613.3413.5513.552.19M
Sep 17, 202613.6514.1413.3713.4213.421.82M
Sep 16, 202613.7013.9513.2313.5713.572.93M
Sep 15, 202613.2613.8713.1613.6313.632.92M
Sep 14, 202613.6613.6612.8313.1413.143.30M
Sep 11, 202614.0014.4013.8014.1614.162.30M
Sep 10, 202614.7214.7213.8213.8713.873.51M
Sep 9, 202614.1914.6113.7314.5814.583.58M
Sep 8, 202613.8214.4213.6713.9913.993.23M
Sep 4, 202613.1213.5612.9713.4613.464.16M
Sep 3, 202612.9513.3412.7913.1713.172.62M
Sep 2, 202612.6913.0812.3013.0313.034.87M
Sep 1, 202613.0613.4312.6212.6812.682.63M
Aug 31, 202613.1813.4712.9813.1013.102.43M
Aug 28, 202612.9313.1212.7712.8512.851.48M
Aug 27, 202612.1713.1212.0713.0013.002.22M
Aug 26, 202611.9112.2911.7712.0712.072.41M
Aug 25, 202611.9012.6111.8412.0212.022.29M
Aug 24, 202612.4312.4811.8311.9011.902.68M
Aug 21, 202613.1013.1012.3412.5812.583.65M
Aug 20, 202613.1613.6912.7012.9912.994.89M
Aug 19, 202612.8713.1512.5113.0313.033.41M
Aug 18, 202612.7712.9912.3812.6512.652.05M
Aug 17, 202612.6413.0712.5712.8212.823.76M
Aug 14, 202611.8212.6311.7512.4512.453.01M
Aug 13, 202611.7012.0711.4511.7911.792.60M
Aug 12, 202612.0412.2411.5911.7411.742.19M
Aug 11, 202611.7812.3411.7611.9811.982.58M
Aug 10, 202611.4411.9211.4411.7811.782.06M
Aug 7, 202610.7611.5910.7511.2711.272.19M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.